Hub Group Inc A (NQ: HUBG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	92.94	93.58	90.95	91.41	147,367	-1.81(-1.94%)
Dec 28, 2023	93.09	94.26	91.51	93.22	120,055	+0.19(+0.20%)
Dec 27, 2023	94.12	94.40	92.83	93.03	171,965	-0.81(-0.86%)
Dec 26, 2023	93.20	94.62	92.93	93.83	179,955	+0.87(+0.94%)
Dec 22, 2023	92.70	93.90	92.20	92.96	231,088	+1.60(+1.75%)
Dec 21, 2023	93.20	93.75	90.56	91.36	343,458	+3.19(+3.62%)
Dec 20, 2023	87.56	90.22	87.39	88.17	383,182	-0.51(-0.57%)
Dec 19, 2023	86.82	89.52	86.82	88.67	417,517	+2.13(+2.46%)
Dec 18, 2023	89.10	89.45	86.47	86.55	237,520	-2.19(-2.46%)
Dec 15, 2023	87.62	89.44	87.08	88.73	1,007,520	+1.80(+2.07%)
Dec 14, 2023	84.43	88.12	83.34	86.93	418,827	+3.78(+4.54%)
Dec 13, 2023	82.37	83.36	80.35	83.15	212,221	+0.71(+0.86%)
Dec 12, 2023	83.18	83.85	82.45	82.45	157,010	-0.71(-0.85%)
Dec 11, 2023	79.96	83.68	79.96	83.15	297,959	+3.00(+3.75%)
Dec 08, 2023	80.32	81.27	79.45	80.15	159,093	-0.31(-0.38%)
Dec 07, 2023	80.53	80.83	79.75	80.46	223,700	+0.31(+0.38%)
Dec 06, 2023	79.44	80.31	78.90	80.15	298,019	+0.97(+1.23%)
Dec 05, 2023	79.23	79.68	78.23	79.18	319,559	-0.80(-0.99%)
Dec 04, 2023	78.21	80.41	77.62	79.97	371,048	+2.10(+2.69%)
Dec 01, 2023	75.27	78.19	75.26	77.88	330,405	+2.76(+3.68%)
Nov 30, 2023	74.88	75.54	74.27	75.11	276,466	+0.76(+1.02%)
Nov 29, 2023	74.56	75.82	74.36	74.36	230,727	+0.12(+0.16%)
Nov 28, 2023	74.73	74.77	73.34	74.24	365,774	-0.61(-0.81%)
Nov 27, 2023	74.55	74.86	73.81	74.84	185,833	-0.11(-0.15%)
Nov 24, 2023	74.63	75.36	74.44	74.95	66,239	+0.19(+0.25%)
Nov 22, 2023	75.90	76.32	74.37	74.76	243,809	-0.49(-0.65%)
Nov 21, 2023	74.34	75.32	73.76	75.25	116,519	+0.63(+0.84%)
Nov 20, 2023	74.29	74.62	73.52	74.62	168,161	+0.16(+0.21%)
Nov 17, 2023	75.23	75.23	74.25	74.47	309,260	+0.09(+0.12%)
Nov 16, 2023	75.33	75.40	73.97	74.38	307,818	-1.29(-1.71%)
Nov 15, 2023	74.88	76.34	74.66	75.67	287,003	+0.81(+1.08%)
Nov 14, 2023	72.69	74.97	72.60	74.86	406,312	+3.95(+5.57%)
Nov 13, 2023	70.39	71.32	70.16	70.92	343,419	+0.26(+0.37%)
Nov 10, 2023	69.89	70.85	69.46	70.66	174,691	+1.15(+1.66%)
Nov 09, 2023	71.01	71.05	68.62	69.50	329,328	-1.18(-1.67%)
Nov 08, 2023	69.72	70.94	69.56	70.69	399,493	+0.97(+1.40%)
Nov 07, 2023	71.26	71.26	69.42	69.71	235,571	-1.95(-2.72%)
Nov 06, 2023	70.57	72.04	69.55	71.66	359,469	+0.92(+1.31%)
Nov 03, 2023	69.11	71.17	68.94	70.74	594,860	+2.98(+4.40%)
Nov 02, 2023	68.34	68.92	66.36	67.75	854,915	+0.09(+0.13%)
Nov 01, 2023	68.66	69.13	66.96	67.67	485,761	-0.69(-1.00%)
Oct 31, 2023	69.68	70.40	68.06	68.35	398,552	-1.28(-1.84%)
Oct 30, 2023	70.33	71.42	68.20	69.63	327,651	-0.04(-0.06%)
Oct 27, 2023	63.08	70.68	63.08	69.67	775,689	-2.92(-4.03%)
Oct 26, 2023	73.76	73.76	72.01	72.60	256,692	-0.86(-1.16%)
Oct 25, 2023	74.26	75.21	72.86	73.45	183,759	-1.39(-1.86%)
Oct 24, 2023	75.97	76.42	74.31	74.84	145,353	-0.72(-0.95%)
Oct 23, 2023	76.42	76.70	75.06	75.56	158,624	-0.95(-1.25%)
Oct 20, 2023	76.81	77.55	76.10	76.51	325,833	+0.64(+0.84%)
Oct 19, 2023	77.30	77.32	75.75	75.88	177,901	-0.82(-1.06%)
Oct 18, 2023	79.17	79.17	76.52	76.69	202,914	-2.99(-3.76%)
Oct 17, 2023	78.45	81.26	78.45	79.69	273,158	+1.03(+1.31%)
Oct 16, 2023	77.43	79.03	77.80	78.65	218,342	+1.68(+2.18%)
Oct 13, 2023	77.79	78.44	76.66	76.97	123,782	-1.04(-1.34%)
Oct 12, 2023	78.81	78.81	77.33	78.01	166,016	-0.61(-0.77%)
Oct 11, 2023	79.11	79.82	77.53	78.62	225,800	-0.70(-0.88%)
Oct 10, 2023	78.80	79.89	78.80	79.32	87,629	+0.69(+0.87%)
Oct 09, 2023	77.79	79.17	77.46	78.63	102,904	+0.54(+0.69%)
Oct 06, 2023	77.87	79.18	77.86	78.09	125,395	-0.30(-0.38%)
Oct 05, 2023	78.20	79.12	77.18	78.39	194,684	-0.31(-0.39%)
Oct 04, 2023	78.46	80.05	78.27	78.70	262,609	+1.84(+2.39%)
Oct 03, 2023	75.82	77.19	75.59	76.86	207,512	+0.48(+0.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.